BEONIC FPO [BEO] (BEO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 09:59AM AEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 29,600 |
| 09 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 220,010 |
| 08 May 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 464,150 |
| 07 May 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 302,870 |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 435,518 |
| 01 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 356 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 179,002 |
| 26 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 75,000 |
| 24 Apr 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 141,665 |
| 23 Apr 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 603,032 |
| 22 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 50,000 |
| 19 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 125,195 |
| 18 Apr 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 584,249 |
| 17 Apr 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 13,007 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 2,000 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 40,000 |
| 03 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 39,994 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 79,074 |
| 22 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 354,812 |
| 21 Mar 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0280 | 0.0280 | 198,255 |
| 20 Mar 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 214,805 |
| 19 Mar 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 160,022 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 891,900 |
| 13 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,100 |
| 12 Mar 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 344,000 |
| 11 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 95,010 |
| 08 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 8,312 |
| 07 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 6,800 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 39,776 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 30,000 |
| 23 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 3,500 |
| 22 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 85,000 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 147,078 |
| 19 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 25,812 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 0.0310 | 0.0310 | 0.0240 | 0.0260 | 0.0260 | 265,323 |
| 13 Feb 2024 | 0.0270 | 0.0320 | 0.0250 | 0.0300 | 0.0300 | 299,082 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 50,000 |
| 08 Feb 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 84,500 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 304,400 |
| 05 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 33,400 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 342,000 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,000 |
| 29 Jan 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 100,962 |
| 25 Jan 2024 | 0.0320 | 0.0320 | 0.0270 | 0.0270 | 0.0270 | 266,276 |
| 24 Jan 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 391,000 |
| 23 Jan 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 85,971 |
| 22 Jan 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 25,000 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 182,355 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 317,698 |
| 11 Jan 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 475,000 |
| 10 Jan 2024 | 0.0260 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 221,484 |
| 09 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 33,580 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 21,793 |
| 29 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 70,000 |
| 28 Dec 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 485,000 |
| 27 Dec 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 300,000 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 0.0280 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 343,900 |
| 20 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 300,000 |
| 19 Dec 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 34,957 |
| 18 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 46,800 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.